Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2597 | 2638 | 2567 | 2580 | 0 | -30.10(-1.15%) |
May 30, 2013 | 2605 | 2628 | 2579 | 2610 | 0 | +5.41(+0.21%) |
May 29, 2013 | 2627 | 2645 | 2576 | 2604 | 0 | -39.47(-1.49%) |
May 28, 2013 | 2644 | 2667 | 2621 | 2644 | 0 | +32.78(+1.26%) |
May 27, 2013 | 2600 | 2625 | 2577 | 2611 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2600 | 2625 | 2577 | 2611 | 0 | +1.16(+0.04%) |
May 23, 2013 | 2584 | 2622 | 2553 | 2610 | 0 | +5.81(+0.22%) |
May 22, 2013 | 2630 | 2658 | 2584 | 2604 | 0 | -22.82(-0.87%) |
May 21, 2013 | 2624 | 2658 | 2610 | 2627 | 0 | +7.47(+0.29%) |
May 20, 2013 | 2607 | 2640 | 2595 | 2619 | 0 | +6.09(+0.23%) |
May 17, 2013 | 2592 | 2625 | 2575 | 2613 | 0 | +42.30(+1.65%) |
May 16, 2013 | 2591 | 2612 | 2559 | 2571 | 0 | -23.59(-0.91%) |
May 15, 2013 | 2572 | 2610 | 2558 | 2595 | 0 | +36.29(+1.42%) |
May 13, 2013 | 2579 | 2590 | 2538 | 2558 | 0 | -20.82(-0.81%) |
May 10, 2013 | 2554 | 2597 | 2539 | 2579 | 0 | +21.01(+0.82%) |
May 09, 2013 | 2550 | 2589 | 2525 | 2558 | 0 | -9.93(-0.39%) |
May 08, 2013 | 2561 | 2584 | 2527 | 2568 | 0 | -12.77(-0.49%) |
May 07, 2013 | 2568 | 2603 | 2541 | 2581 | 0 | +18.69(+0.73%) |
May 06, 2013 | 2549 | 2572 | 2524 | 2562 | 0 | +18.46(+0.73%) |
May 03, 2013 | 2517 | 2561 | 2495 | 2544 | 0 | +48.22(+1.93%) |
May 02, 2013 | 2493 | 2530 | 2462 | 2496 | 0 | +3.47(+0.14%) |
May 01, 2013 | 2552 | 2568 | 2482 | 2492 | 0 | -87.42(-3.39%) |
Apr 30, 2013 | 2550 | 2592 | 2528 | 2579 | 0 | +28.62(+1.12%) |
Apr 29, 2013 | 2541 | 2568 | 2512 | 2551 | 0 | +21.85(+0.86%) |
Apr 26, 2013 | 2556 | 2562 | 2517 | 2529 | 0 | -30.77(-1.20%) |
Apr 25, 2013 | 2548 | 2598 | 2526 | 2560 | 0 | +38.67(+1.53%) |
Apr 24, 2013 | 2526 | 2569 | 2495 | 2521 | 0 | +13.06(+0.52%) |
Apr 23, 2013 | 2473 | 2518 | 2455 | 2508 | 0 | +51.47(+2.10%) |
Apr 22, 2013 | 2451 | 2478 | 2407 | 2457 | 0 | +13.98(+0.57%) |
Apr 19, 2013 | 2416 | 2457 | 2398 | 2443 | 0 | +32.72(+1.36%) |
Apr 18, 2013 | 2419 | 2447 | 2387 | 2410 | 0 | -7.26(-0.30%) |
Apr 17, 2013 | 2436 | 2449 | 2396 | 2417 | 0 | -35.90(-1.46%) |
Apr 16, 2013 | 2421 | 2467 | 2407 | 2453 | 0 | +55.59(+2.32%) |
Apr 15, 2013 | 2471 | 2479 | 2389 | 2397 | 0 | -91.33(-3.67%) |
Apr 12, 2013 | 2491 | 2509 | 2469 | 2489 | 0 | -14.54(-0.58%) |
Apr 11, 2013 | 2497 | 2525 | 2480 | 2503 | 0 | +2.56(+0.10%) |
Apr 10, 2013 | 2481 | 2522 | 2466 | 2501 | 0 | +18.76(+0.76%) |
Apr 09, 2013 | 2458 | 2503 | 2446 | 2482 | 0 | +28.57(+1.16%) |
Apr 08, 2013 | 2444 | 2462 | 2420 | 2453 | 0 | +15.54(+0.64%) |
Apr 05, 2013 | 2407 | 2451 | 2395 | 2438 | 0 | -1.16(-0.05%) |
Apr 04, 2013 | 2433 | 2457 | 2414 | 2439 | 0 | +11.26(+0.46%) |
Apr 03, 2013 | 2448 | 2466 | 2387 | 2428 | 0 | -19.99(-0.82%) |
Apr 02, 2013 | 2473 | 2486 | 2433 | 2448 | 0 | -18.09(-0.73%) |
Apr 01, 2013 | 2485 | 2497 | 2448 | 2466 | 0 | -14.65(-0.59%) |
Mar 28, 2013 | 2476 | 2501 | 2454 | 2480 | 0 | +6.63(+0.27%) |
Mar 27, 2013 | 2462 | 2486 | 2442 | 2474 | 0 | -3.79(-0.15%) |
Mar 26, 2013 | 2473 | 2496 | 2450 | 2478 | 0 | +13.88(+0.56%) |
Mar 25, 2013 | 2469 | 2494 | 2437 | 2464 | 0 | -4.63(-0.19%) |
Mar 22, 2013 | 2474 | 2495 | 2447 | 2468 | 0 | +2.86(+0.12%) |
Mar 21, 2013 | 2478 | 2503 | 2453 | 2466 | 0 | -32.16(-1.29%) |
Mar 20, 2013 | 2485 | 2511 | 2470 | 2498 | 0 | +22.69(+0.92%) |
Mar 19, 2013 | 2485 | 2496 | 2448 | 2475 | 0 | -11.12(-0.45%) |
Mar 18, 2013 | 2469 | 2503 | 2459 | 2486 | 0 | -10.01(-0.40%) |
Mar 15, 2013 | 2490 | 2510 | 2473 | 2496 | 0 | +4.60(+0.18%) |
Mar 14, 2013 | 2481 | 2507 | 2471 | 2492 | 0 | +12.13(+0.49%) |
Mar 13, 2013 | 2489 | 2501 | 2458 | 2479 | 0 | -13.30(-0.53%) |
Mar 12, 2013 | 2478 | 2504 | 2464 | 2493 | 0 | +11.03(+0.44%) |
Mar 11, 2013 | 2481 | 2494 | 2450 | 2482 | 0 | -1.07(-0.04%) |
Mar 08, 2013 | 2472 | 2497 | 2453 | 2483 | 0 | +21.86(+0.89%) |
Mar 07, 2013 | 2448 | 2475 | 2430 | 2461 | 0 | +19.28(+0.79%) |
Mar 06, 2013 | 2431 | 2467 | 2413 | 2442 | 0 | +12.16(+0.50%) |
Mar 05, 2013 | 2428 | 2451 | 2414 | 2429 | 0 | -5.86(-0.24%) |
Mar 04, 2013 | 2415 | 2448 | 2395 | 2435 | 0 | +20.16(+0.83%) |